Softcen Co., Ltd. (KOSDAQ:032680)
South Korea
· Delayed Price · Currency is KRW 243.00
-18.00 (-6.90%)
At close: Mar 9, 2026
Softcen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 257.00 | 257.00 | 238.00 | 243.00 | 243.00 | -6.90% | 1,259,529 |
| Mar 6, 2026 | 260.00 | 272.00 | 250.00 | 261.00 | 261.00 | 1.16% | 1,123,708 |
| Mar 5, 2026 | 259.00 | 272.00 | 256.00 | 258.00 | 258.00 | 3.20% | 1,529,479 |
| Mar 4, 2026 | 260.00 | 260.00 | 223.00 | 250.00 | 250.00 | -4.21% | 2,555,892 |
| Mar 3, 2026 | 270.00 | 276.00 | 260.00 | 261.00 | 261.00 | -7.12% | 2,010,669 |
| Feb 27, 2026 | 294.00 | 294.00 | 273.00 | 281.00 | 281.00 | -4.42% | 2,204,406 |
| Feb 26, 2026 | 297.00 | 305.00 | 285.00 | 294.00 | 294.00 | -1.01% | 3,128,217 |
| Feb 25, 2026 | 280.00 | 322.00 | 280.00 | 297.00 | 297.00 | 6.45% | 10,307,450 |
| Feb 24, 2026 | 266.00 | 297.00 | 260.00 | 279.00 | 279.00 | 7.31% | 6,668,270 |
| Feb 23, 2026 | 270.00 | 274.00 | 258.00 | 260.00 | 260.00 | -3.35% | 2,299,677 |
| Feb 20, 2026 | 265.00 | 272.00 | 257.00 | 269.00 | 269.00 | 1.89% | 2,244,346 |
| Feb 19, 2026 | 274.00 | 277.00 | 256.00 | 264.00 | 264.00 | -2.94% | 4,577,313 |
| Feb 13, 2026 | 300.00 | 355.00 | 270.00 | 272.00 | 272.00 | -17.07% | 26,744,490 |
| Feb 12, 2026 | 252.00 | 328.00 | 239.00 | 328.00 | 328.00 | 29.64% | 30,229,541 |
| Feb 11, 2026 | 258.00 | 258.00 | 252.00 | 253.00 | 253.00 | -1.94% | 380,338 |
| Feb 10, 2026 | 246.00 | 261.00 | 243.00 | 258.00 | 258.00 | 4.88% | 735,778 |
| Feb 9, 2026 | 240.00 | 249.00 | 240.00 | 246.00 | 246.00 | 2.50% | 554,943 |
| Feb 6, 2026 | 248.00 | 249.00 | 239.00 | 240.00 | 240.00 | -4.00% | 953,972 |
| Feb 5, 2026 | 256.00 | 258.00 | 248.00 | 250.00 | 250.00 | -3.47% | 706,158 |
| Feb 4, 2026 | 263.00 | 263.00 | 256.00 | 259.00 | 259.00 | -2.63% | 511,823 |
| Feb 3, 2026 | 262.00 | 268.00 | 246.00 | 266.00 | 266.00 | 1.53% | 2,547,791 |
| Feb 2, 2026 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.38% | 344,606 |
| Jan 30, 2026 | 262.00 | 265.00 | 255.00 | 263.00 | 263.00 | 0.38% | 538,278 |
| Jan 29, 2026 | 261.00 | 265.00 | 255.00 | 262.00 | 262.00 | 0.38% | 443,399 |
| Jan 28, 2026 | 265.00 | 267.00 | 258.00 | 261.00 | 261.00 | -1.51% | 631,731 |
| Jan 27, 2026 | 270.00 | 270.00 | 260.00 | 265.00 | 265.00 | -0.75% | 583,313 |
| Jan 26, 2026 | 271.00 | 271.00 | 262.00 | 267.00 | 267.00 | -0.37% | 310,833 |
| Jan 23, 2026 | 270.00 | 272.00 | 264.00 | 268.00 | 268.00 | -0.74% | 401,272 |
| Jan 22, 2026 | 273.00 | 273.00 | 262.00 | 270.00 | 270.00 | -1.46% | 469,941 |
| Jan 21, 2026 | 269.00 | 274.00 | 251.00 | 274.00 | 274.00 | 3.40% | 457,285 |
| Jan 20, 2026 | 265.00 | 267.00 | 258.00 | 265.00 | 265.00 | 0.38% | 185,910 |
| Jan 19, 2026 | 272.00 | 272.00 | 261.00 | 264.00 | 264.00 | -2.94% | 438,907 |
| Jan 16, 2026 | 274.00 | 274.00 | 267.00 | 272.00 | 272.00 | -0.37% | 145,343 |
| Jan 15, 2026 | 270.00 | 274.00 | 258.00 | 273.00 | 273.00 | 1.11% | 863,796 |
| Jan 14, 2026 | 274.00 | 279.00 | 264.00 | 270.00 | 270.00 | -0.37% | 219,682 |
| Jan 13, 2026 | 280.00 | 285.00 | 271.00 | 271.00 | 271.00 | -3.21% | 251,479 |
| Jan 12, 2026 | 277.00 | 286.00 | 267.00 | 280.00 | 280.00 | 1.08% | 427,860 |
| Jan 9, 2026 | 263.00 | 290.00 | 260.00 | 277.00 | 277.00 | 7.36% | 1,361,796 |
| Jan 8, 2026 | 279.00 | 280.00 | 258.00 | 258.00 | 258.00 | -7.53% | 631,154 |
| Jan 7, 2026 | 294.00 | 294.00 | 274.00 | 279.00 | 279.00 | -3.79% | 493,233 |
| Jan 6, 2026 | 314.00 | 314.00 | 285.00 | 290.00 | 290.00 | -5.54% | 1,141,957 |
| Jan 5, 2026 | 312.00 | 318.00 | 306.00 | 307.00 | 307.00 | -1.29% | 388,531 |
| Jan 2, 2026 | 310.00 | 325.00 | 308.00 | 311.00 | 311.00 | 0.32% | 175,321 |
| Dec 30, 2025 | 316.00 | 316.00 | 304.00 | 310.00 | 310.00 | -1.90% | 312,638 |
| Dec 29, 2025 | 319.00 | 325.00 | 310.00 | 316.00 | 316.00 | -0.94% | 466,807 |
| Dec 26, 2025 | 320.00 | 325.00 | 315.00 | 319.00 | 319.00 | - | 346,854 |
| Dec 24, 2025 | 314.00 | 319.00 | 311.00 | 319.00 | 319.00 | 1.59% | 546,682 |
| Dec 23, 2025 | 312.00 | 315.00 | 308.00 | 314.00 | 314.00 | 0.64% | 429,284 |
| Dec 22, 2025 | 313.00 | 315.00 | 309.00 | 312.00 | 312.00 | 0.32% | 479,669 |
| Dec 19, 2025 | 310.00 | 315.00 | 307.00 | 311.00 | 311.00 | 0.32% | 538,593 |
| Dec 18, 2025 | 309.00 | 313.00 | 302.00 | 310.00 | 310.00 | -0.32% | 363,269 |
| Dec 17, 2025 | 314.00 | 314.00 | 295.00 | 311.00 | 311.00 | -0.96% | 705,255 |
| Dec 16, 2025 | 308.00 | 321.00 | 304.00 | 314.00 | 314.00 | 0.64% | 902,442 |
| Dec 15, 2025 | 314.00 | 314.00 | 298.00 | 312.00 | 312.00 | -0.64% | 616,719 |
| Dec 12, 2025 | 295.00 | 317.00 | 293.00 | 314.00 | 314.00 | 6.44% | 1,647,000 |
| Dec 11, 2025 | 293.00 | 295.00 | 290.00 | 295.00 | 295.00 | 0.68% | 352,380 |
| Dec 10, 2025 | 288.00 | 293.00 | 288.00 | 293.00 | 293.00 | 0.34% | 600,822 |
| Dec 9, 2025 | 291.00 | 292.00 | 285.00 | 292.00 | 292.00 | 0.34% | 694,840 |
| Dec 8, 2025 | 286.00 | 291.00 | 284.00 | 291.00 | 291.00 | 1.75% | 794,615 |
| Dec 5, 2025 | 280.00 | 294.00 | 279.00 | 286.00 | 286.00 | 2.14% | 562,044 |
| Dec 4, 2025 | 281.00 | 281.00 | 274.00 | 280.00 | 280.00 | -0.36% | 603,598 |
| Dec 3, 2025 | 280.00 | 288.00 | 277.00 | 281.00 | 281.00 | 0.36% | 524,280 |
| Dec 2, 2025 | 273.00 | 280.00 | 269.00 | 280.00 | 280.00 | 2.56% | 362,588 |
| Dec 1, 2025 | 274.00 | 279.00 | 270.00 | 273.00 | 273.00 | -0.36% | 501,456 |
| Nov 28, 2025 | 271.00 | 275.00 | 268.00 | 274.00 | 274.00 | 1.11% | 543,193 |
| Nov 27, 2025 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 0.74% | 405,866 |
| Nov 26, 2025 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 2.28% | 916,359 |
| Nov 25, 2025 | 262.00 | 265.00 | 261.00 | 263.00 | 263.00 | -0.38% | 267,367 |
| Nov 24, 2025 | 265.00 | 269.00 | 259.00 | 264.00 | 264.00 | -1.12% | 617,863 |
| Nov 21, 2025 | 267.00 | 269.00 | 263.00 | 267.00 | 267.00 | -1.11% | 577,695 |
| Nov 20, 2025 | 264.00 | 270.00 | 261.00 | 270.00 | 270.00 | 1.89% | 878,052 |
| Nov 19, 2025 | 267.00 | 268.00 | 259.00 | 265.00 | 265.00 | -1.12% | 495,750 |
| Nov 18, 2025 | 265.00 | 268.00 | 256.00 | 268.00 | 268.00 | - | 1,876,092 |
| Nov 17, 2025 | 269.00 | 270.00 | 260.00 | 268.00 | 268.00 | -0.37% | 900,718 |
| Nov 14, 2025 | 268.00 | 270.00 | 259.00 | 269.00 | 269.00 | -0.37% | 1,261,399 |
| Nov 13, 2025 | 264.00 | 270.00 | 263.00 | 270.00 | 270.00 | - | 705,284 |
| Nov 12, 2025 | 266.00 | 270.00 | 260.00 | 270.00 | 270.00 | 1.50% | 866,828 |
| Nov 11, 2025 | 270.00 | 272.00 | 261.00 | 266.00 | 266.00 | -2.56% | 1,595,217 |
| Nov 10, 2025 | 274.00 | 285.00 | 266.00 | 273.00 | 273.00 | -1.44% | 2,756,467 |
| Nov 7, 2025 | 260.00 | 327.00 | 259.00 | 277.00 | 277.00 | 6.54% | 21,960,980 |
| Nov 6, 2025 | 248.00 | 320.00 | 244.00 | 260.00 | 260.00 | 4.84% | 11,372,620 |
| Nov 5, 2025 | 249.00 | 253.00 | 239.00 | 248.00 | 248.00 | -0.80% | 886,608 |
| Nov 4, 2025 | 247.00 | 250.00 | 241.00 | 250.00 | 250.00 | -0.40% | 883,247 |
| Nov 3, 2025 | 254.00 | 257.00 | 248.00 | 251.00 | 251.00 | -1.18% | 589,635 |
| Oct 31, 2025 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | - | 446,536 |
| Oct 30, 2025 | 262.00 | 262.00 | 249.00 | 254.00 | 254.00 | -3.05% | 940,794 |
| Oct 29, 2025 | 265.00 | 265.00 | 259.00 | 262.00 | 262.00 | -1.13% | 334,446 |
| Oct 28, 2025 | 265.00 | 266.00 | 259.00 | 265.00 | 265.00 | - | 387,540 |
| Oct 27, 2025 | 260.00 | 265.00 | 256.00 | 265.00 | 265.00 | 2.32% | 568,732 |
| Oct 24, 2025 | 265.00 | 266.00 | 258.00 | 259.00 | 259.00 | -1.89% | 571,151 |
| Oct 23, 2025 | 262.00 | 268.00 | 261.00 | 264.00 | 264.00 | 0.38% | 489,987 |
| Oct 22, 2025 | 267.00 | 268.00 | 260.00 | 263.00 | 263.00 | -2.59% | 1,060,878 |
| Oct 21, 2025 | 269.00 | 273.00 | 267.00 | 270.00 | 270.00 | 0.37% | 378,263 |
| Oct 20, 2025 | 269.00 | 271.00 | 264.00 | 269.00 | 269.00 | -0.74% | 721,304 |
| Oct 17, 2025 | 277.00 | 277.00 | 267.00 | 271.00 | 271.00 | -1.45% | 857,798 |
| Oct 16, 2025 | 278.00 | 282.00 | 273.00 | 275.00 | 275.00 | -2.14% | 615,780 |
| Oct 15, 2025 | 276.00 | 283.00 | 275.00 | 281.00 | 281.00 | 1.44% | 552,922 |
| Oct 14, 2025 | 277.00 | 282.00 | 270.00 | 277.00 | 277.00 | -0.72% | 764,253 |
| Oct 13, 2025 | 275.00 | 282.00 | 273.00 | 279.00 | 279.00 | -0.36% | 226,584 |
| Oct 10, 2025 | 278.00 | 281.00 | 276.00 | 280.00 | 280.00 | - | 445,998 |